U.S. Markets closed

Beyond Meat, Inc. (BYND)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
142.20+2.62 (+1.88%)
At close: 1:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 27, 2020141.00144.80140.50142.20142.201,565,700
Nov 25, 2020140.67142.60137.71139.58139.582,143,600
Nov 24, 2020143.74145.89140.00141.83141.832,819,700
Nov 23, 2020136.75144.15136.25140.96140.963,616,600
Nov 20, 2020138.20138.25133.60136.56136.562,652,900
Nov 19, 2020134.65139.65134.08137.42137.423,402,300
Nov 18, 2020132.00137.01132.00134.01134.017,279,900
Nov 17, 2020126.62129.97126.16129.90129.902,845,600
Nov 16, 2020126.30127.95121.53127.15127.155,256,700
Nov 13, 2020130.29130.42123.25124.74124.745,332,200
Nov 12, 2020129.47132.42126.88128.90128.906,376,800
Nov 11, 2020127.09129.90125.10127.89127.897,151,600
Nov 10, 2020118.92131.92113.26125.01125.0129,678,100
Nov 09, 2020164.37170.80141.25150.50150.5021,307,500
Nov 06, 2020156.78158.94154.31156.86156.862,302,200
Nov 05, 2020153.50157.35152.32157.04157.042,653,300
Nov 04, 2020150.10153.11148.21149.29149.291,673,400
Nov 03, 2020146.26150.76145.71146.35146.352,145,100
Nov 02, 2020145.35148.00141.48143.56143.562,155,400
Oct 30, 2020150.50152.30141.07142.43142.433,164,100
Oct 29, 2020157.44157.45151.35151.85151.851,985,000
Oct 28, 2020159.50160.52154.74156.05156.052,426,600
Oct 27, 2020165.00167.01160.85161.95161.951,894,600
Oct 26, 2020171.42175.34161.84164.54164.542,731,500
Oct 23, 2020173.00174.12168.10171.73171.731,711,200
Oct 22, 2020178.42178.84167.90172.17172.173,283,700
Oct 21, 2020177.59181.07176.01177.91177.911,845,600
Oct 20, 2020185.06185.06175.95176.29176.292,362,500
Oct 19, 2020184.11188.59181.10184.14184.142,255,000
Oct 16, 2020187.17188.31182.35183.58183.581,959,800
Oct 15, 2020184.68189.00183.40184.85184.852,272,200
Oct 14, 2020186.64191.43186.00188.73188.732,554,300
Oct 13, 2020184.39189.06180.96187.62187.625,048,400
Oct 12, 2020196.53197.25190.76192.30192.302,506,000
Oct 09, 2020194.66195.91190.45194.95194.953,107,500
Oct 08, 2020193.00197.50188.64193.38193.385,878,900
Oct 07, 2020184.65191.60184.20189.14189.145,167,900
Oct 06, 2020176.23186.70175.00181.86181.868,478,800
Oct 05, 2020168.65175.89166.76175.49175.494,163,200
Oct 02, 2020165.59171.75164.81166.24166.242,949,000
Oct 01, 2020169.24172.69165.88170.60170.604,729,200
Sep 30, 2020164.83172.45163.84166.06166.066,045,600
Sep 29, 2020160.00170.45159.15165.66165.6620,636,600
Sep 28, 2020158.20160.00150.41151.30151.302,675,900
Sep 25, 2020149.47155.91148.00155.02155.022,569,200
Sep 24, 2020148.51150.97144.70147.90147.902,461,100
Sep 23, 2020154.44157.50149.41150.57150.572,890,900
Sep 22, 2020150.53162.50150.38153.82153.828,806,300
Sep 21, 2020144.26149.07140.31148.80148.803,839,300
Sep 18, 2020150.00153.44146.02149.04149.048,810,000
Sep 17, 2020150.50157.58149.26157.22157.224,796,000
Sep 16, 2020147.48158.60146.16156.57156.578,248,500
Sep 15, 2020144.12150.00141.41146.48146.484,324,400
Sep 14, 2020136.15145.37136.05143.18143.184,812,000
Sep 11, 2020144.00144.07132.45134.88134.883,989,200
Sep 10, 2020139.40149.57138.59143.04143.048,189,300
Sep 09, 2020132.50139.47132.25138.17138.174,381,400
Sep 08, 2020123.81137.78123.45134.47134.477,318,300
Sep 04, 2020130.62134.72120.55125.82125.824,671,100
Sep 03, 2020133.01142.50128.71129.80129.8010,864,300
Sep 02, 2020135.99135.99129.40129.70129.703,004,900
Sep 01, 2020136.05136.68131.80135.24135.242,600,300
Aug 31, 2020135.21138.25133.10135.85135.854,298,700
Aug 28, 2020132.28134.64129.59131.02131.022,874,300
Aug 27, 2020129.50138.50128.78132.15132.1510,979,500
Aug 26, 2020124.40126.13123.36125.52125.522,258,400
Aug 25, 2020125.00125.83123.01124.51124.511,930,200
Aug 24, 2020126.24127.40123.75124.51124.511,915,100
Aug 21, 2020127.13128.67125.30126.00126.001,791,800
Aug 20, 2020124.58129.64123.27127.92127.922,546,500
Aug 19, 2020124.31126.74121.35125.35125.353,013,500
Aug 18, 2020125.15126.64122.67124.31124.312,111,200
Aug 17, 2020125.56126.75123.96125.50125.501,708,400
Aug 14, 2020127.05127.35124.65125.04125.041,426,100
Aug 13, 2020124.83127.45124.50126.99126.992,528,200
Aug 12, 2020126.28126.77123.09123.83123.833,609,900
Aug 11, 2020127.38128.57124.40125.50125.502,602,900
Aug 10, 2020132.20132.57124.66127.43127.433,538,900
Aug 07, 2020132.33135.98130.50131.51131.513,478,600
Aug 06, 2020133.53136.23131.57132.58132.583,954,000
Aug 05, 2020130.14138.39130.00132.69132.6910,613,700
Aug 04, 2020138.67142.51134.16142.25142.2510,277,600
Aug 03, 2020128.65134.40127.15134.32134.325,635,000
Jul 31, 2020124.09125.90122.41125.90125.902,964,300
Jul 30, 2020126.14127.14122.11123.32123.322,667,600
Jul 29, 2020126.50128.34125.21126.68126.682,110,900
Jul 28, 2020124.95129.58124.95125.43125.432,062,400
Jul 27, 2020125.25126.78122.25126.72126.722,912,200
Jul 24, 2020124.01126.40120.32125.09125.092,700,900
Jul 23, 2020130.08132.80124.56127.15127.153,561,600
Jul 22, 2020130.15133.07128.70130.57130.572,716,700
Jul 21, 2020129.84135.92128.75129.92129.925,016,000
Jul 20, 2020128.31129.13126.51128.50128.502,487,300
Jul 17, 2020128.67129.74126.60128.27128.272,693,400
Jul 16, 2020129.59133.60126.46128.45128.455,508,600
Jul 15, 2020129.12135.66126.87131.75131.756,835,800
Jul 14, 2020126.01129.99125.27127.78127.783,448,100
Jul 13, 2020135.10136.17125.88125.98125.986,980,900
Jul 10, 2020135.21136.65130.75135.03135.035,998,300
Jul 09, 2020145.00145.50136.50141.22141.224,505,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...